Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.550 | 5.600 | 5.500 | 5.501 | 5,864 | -0.04(-0.70%) |
Nov 29, 2016 | 5.550 | 5.570 | 5.534 | 5.540 | 8,089 | +0.00(+0.00%) |
Nov 28, 2016 | 5.711 | 5.711 | 5.500 | 5.540 | 9,486 | -0.05(-0.89%) |
Nov 25, 2016 | 5.600 | 5.630 | 5.500 | 5.590 | 14,105 | -0.01(-0.18%) |
Nov 23, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.10(+1.82%) | |
Nov 22, 2016 | 5.400 | 5.577 | 5.400 | 5.500 | 23,648 | +0.01(+0.18%) |
Nov 21, 2016 | 5.520 | 5.520 | 5.464 | 5.490 | 25,418 | -0.01(-0.18%) |
Nov 18, 2016 | 5.500 | 5.540 | 5.450 | 5.500 | 26,656 | +0.08(+1.48%) |
Nov 17, 2016 | 5.635 | 5.388 | 5.420 | 58,294 | +0.08(+1.50%) | |
Nov 16, 2016 | 5.050 | 5.425 | 5.050 | 5.340 | 87,426 | +0.34(+6.80%) |
Nov 15, 2016 | 4.980 | 5.060 | 4.970 | 5.000 | 31,608 | +0.00(+0.00%) |
Nov 14, 2016 | 4.980 | 5.180 | 4.980 | 5.000 | 22,468 | +0.02(+0.40%) |
Nov 11, 2016 | 5.000 | 5.080 | 4.950 | 4.980 | 16,965 | -0.10(-1.97%) |
Nov 10, 2016 | 5.100 | 5.180 | 5.000 | 5.080 | 14,915 | -0.04(-0.78%) |
Nov 09, 2016 | 5.050 | 5.190 | 5.050 | 5.120 | 4,336 | +0.15(+3.02%) |
Nov 08, 2016 | 4.990 | 5.170 | 4.950 | 4.970 | 9,169 | -0.03(-0.60%) |
Nov 07, 2016 | 4.930 | 5.090 | 4.930 | 5.000 | 13,082 | +0.03(+0.61%) |
Nov 04, 2016 | 5.060 | 5.060 | 4.970 | 4.970 | 2,941 | -0.06(-1.19%) |
Nov 03, 2016 | 5.010 | 5.080 | 5.000 | 5.030 | 28,016 | +0.03(+0.60%) |
Nov 02, 2016 | 4.870 | 5.010 | 4.870 | 5.000 | 79,625 | +0.26(+5.39%) |
Nov 01, 2016 | 4.770 | 4.770 | 4.730 | 4.744 | 3,644 | -0.01(-0.12%) |
Oct 31, 2016 | 4.860 | 4.870 | 4.740 | 4.750 | 7,065 | -0.05(-1.04%) |
Oct 28, 2016 | 4.850 | 4.850 | 4.620 | 4.800 | 25,119 | +0.04(+0.84%) |
Oct 27, 2016 | 4.680 | 4.800 | 4.600 | 4.760 | 27,422 | +0.06(+1.28%) |
Oct 26, 2016 | 4.730 | 4.800 | 4.660 | 4.700 | 9,020 | -0.10(-2.08%) |
Oct 25, 2016 | 4.680 | 4.848 | 4.600 | 4.800 | 17,520 | +0.00(+0.00%) |
Oct 24, 2016 | 4.910 | 4.910 | 4.710 | 4.800 | 26,925 | -0.13(-2.64%) |
Oct 21, 2016 | 4.940 | 4.950 | 4.760 | 4.930 | 17,569 | -0.04(-0.80%) |
Oct 20, 2016 | 4.900 | 4.970 | 4.850 | 4.970 | 24,417 | +0.02(+0.40%) |
Oct 19, 2016 | 4.910 | 4.950 | 4.850 | 4.950 | 4,682 | +0.05(+1.02%) |
Oct 18, 2016 | 4.920 | 4.950 | 4.850 | 4.900 | 4,078 | +0.03(+0.62%) |
Oct 17, 2016 | 4.930 | 4.950 | 4.870 | 4.870 | 10,710 | -0.09(-1.81%) |
Oct 14, 2016 | 4.870 | 4.980 | 4.870 | 4.960 | 4,781 | +0.04(+0.81%) |
Oct 13, 2016 | 4.920 | 5.070 | 4.870 | 4.920 | 13,742 | -0.04(-0.81%) |
Oct 12, 2016 | 4.950 | 4.980 | 4.950 | 4.960 | 5,255 | -0.06(-1.20%) |
Oct 11, 2016 | 4.980 | 5.080 | 4.980 | 5.020 | 2,217 | -0.03(-0.50%) |
Oct 10, 2016 | 5.010 | 5.090 | 5.010 | 5.045 | 451 | +0.03(+0.50%) |
Oct 07, 2016 | 5.040 | 5.040 | 5.000 | 5.020 | 2,337 | +0.01(+0.20%) |
Oct 06, 2016 | 4.960 | 5.070 | 4.960 | 5.010 | 2,652 | +0.00(+0.00%) |
Oct 05, 2016 | 5.080 | 5.080 | 5.010 | 5.010 | 1,988 | -0.01(-0.20%) |
Oct 04, 2016 | 5.000 | 5.090 | 4.950 | 5.020 | 29,269 | +0.01(+0.20%) |
Oct 03, 2016 | 5.040 | 5.040 | 4.990 | 5.010 | 9,288 | +0.00(+0.00%) |
Sep 30, 2016 | 4.920 | 5.020 | 4.920 | 5.010 | 14,436 | +0.15(+3.09%) |
Sep 29, 2016 | 4.940 | 4.990 | 4.830 | 4.860 | 10,118 | -0.04(-0.82%) |
Sep 28, 2016 | 4.870 | 4.910 | 4.850 | 4.900 | 14,146 | +0.03(+0.62%) |
Sep 27, 2016 | 4.800 | 4.950 | 4.800 | 4.870 | 3,475 | +0.20(+4.28%) |
Sep 26, 2016 | 4.930 | 4.930 | 4.670 | 4.670 | 1,444 | -0.31(-6.22%) |
Sep 23, 2016 | 4.980 | 4.980 | 4.980 | 4.980 | 222 | -0.02(-0.40%) |
Sep 22, 2016 | 4.950 | 5.024 | 4.900 | 5.000 | 31,300 | +0.10(+2.04%) |
Sep 21, 2016 | 4.970 | 4.970 | 4.900 | 4.900 | 2,204 | -0.06(-1.21%) |
Sep 20, 2016 | 4.880 | 4.960 | 4.880 | 4.960 | 1,226 | +0.11(+2.27%) |
Sep 19, 2016 | 4.960 | 4.960 | 4.800 | 4.850 | 11,169 | -0.02(-0.41%) |
Sep 16, 2016 | 4.960 | 5.000 | 4.870 | 4.870 | 5,925 | -0.12(-2.40%) |
Sep 15, 2016 | 4.821 | 4.990 | 4.820 | 4.990 | 3,047 | +0.05(+1.01%) |
Sep 14, 2016 | 4.990 | 4.990 | 4.910 | 4.940 | 1,119 | -0.05(-1.01%) |
Sep 13, 2016 | 4.980 | 4.990 | 4.980 | 4.990 | 605 | +0.02(+0.41%) |
Sep 12, 2016 | 4.790 | 4.970 | 4.790 | 4.970 | 31,868 | +0.18(+3.76%) |
Sep 09, 2016 | 4.583 | 4.790 | 4.583 | 4.790 | 698 | -0.01(-0.21%) |
Sep 08, 2016 | 4.790 | 4.800 | 4.750 | 4.800 | 3,357 | +0.05(+1.05%) |
Sep 07, 2016 | 4.460 | 4.800 | 4.460 | 4.750 | 30,135 | +0.05(+1.06%) |
Sep 06, 2016 | 4.700 | 4.700 | 4.620 | 4.700 | 2,171 | +0.08(+1.73%) |
Sep 02, 2016 | 4.690 | 4.620 | 4.620 | 4.620 | 3,500 | +0.04(+0.87%) |